Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data

197.46 ↓3.00 (-1.50%)
As of Market Close on February 3rd, 2023.

Historical Data

In the past 30 trading days, MGK is up 0.50% a day on average. There have been 21 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 9 days where MGK closed red.

DateOpenCloseChangeLowHighVolume
2023-02-03196.13197.46↑$1.33 (0.68%)196.00201.081.24M
2023-02-02198.49200.46↑$1.97 (0.99%)197.96201.570.97M
2023-02-01190.36194.20↑$3.84 (2.02%)188.84195.53351.87K
2023-01-31187.61190.52↑$2.91 (1.55%)187.61190.53258.98K
2023-01-30189.24187.45↓$1.79 (-0.95%)187.35190.12358.05K
2023-01-27188.70191.09↑$2.39 (1.27%)188.70192.522.05M
2023-01-26187.99189.22↑$1.23 (0.65%)186.37189.33219.33K
2023-01-25183.30186.11↑$2.81 (1.53%)181.87186.48250.55K
2023-01-24185.88186.49↑$0.61 (0.33%)185.53187.04189.27K
2023-01-23184.09186.99↑$2.90 (1.58%)183.78187.81202.45K
2023-01-20179.79183.79↑$4.00 (2.22%)179.30183.79165.85K
2023-01-19178.64178.51↓$0.13 (-0.07%)177.84179.96287.02K
2023-01-18183.21179.94↓$3.27 (-1.78%)179.92184.33269.45K
2023-01-17181.60182.16↑$0.56 (0.31%)181.26183.20211.08K
2023-01-13178.93181.76↑$2.83 (1.58%)178.87181.91214.02K
2023-01-12179.90180.46↑$0.56 (0.31%)177.54181.15261.01K
2023-01-11176.66179.54↑$2.88 (1.63%)176.63179.54296.06K
2023-01-10173.65175.83↑$2.18 (1.26%)173.65176.05182.10K
2023-01-09174.21174.24↑$0.03 (0.02%)174.10177.20272.83K
2023-01-06169.78172.85↑$3.07 (1.81%)167.85173.44226.65K
2023-01-05170.63168.70↓$1.93 (-1.13%)168.52170.63219.84K
2023-01-04171.98171.76↓$0.22 (-0.13%)169.66172.79421.89K
2023-01-03173.60170.95↓$2.65 (-1.53%)169.53174.71371.61K
2022-12-30170.60172.07↑$1.47 (0.86%)169.86172.13415.70K
2022-12-29169.91172.47↑$2.56 (1.51%)169.91172.99310.43K
2022-12-28170.29168.21↓$2.08 (-1.22%)168.04171.48840.67K
2022-12-27172.04170.40↓$1.64 (-0.95%)169.97172.16300.13K
2022-12-23171.13172.62↑$1.49 (0.87%)170.16172.84188.50K
2022-12-22174.00172.11↓$1.89 (-1.09%)169.25174.07275.84K
2022-12-21174.56176.31↑$1.75 (1.00%)174.08177.13380.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$MGK money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
mezzymez2

$MGK i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report